31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 3 | 20231117 | 192200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231117 | 192100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231117 | 192000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231117 | 191900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231117 | 191800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231117 | 191700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231117 | 191600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231117 | 191500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231117 | 191400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231117 | 191300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231117 | 191200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231117 | 191100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231117 | 191000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231117 | 190900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231117 | 190800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231117 | 190700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231117 | 190600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231117 | 190500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231117 | 190400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231117 | 190300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231117 | 190200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231117 | 190100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231117 | 190000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231117 | 185900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231117 | 185800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231117 | 185700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231117 | 185600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231117 | 185500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231117 | 185400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231117 | 185300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 33 | 20231117 | 185200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231117 | 185100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231117 | 185000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231117 | 184900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231117 | 184800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231117 | 184700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231117 | 184600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231117 | 184500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231117 | 184400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231117 | 184300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231117 | 184200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231117 | 184100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231117 | 184000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231117 | 183900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231117 | 183800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231117 | 183700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231117 | 183600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231117 | 183500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231117 | 183400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231117 | 183300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231117 | 183200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231117 | 183100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231117 | 183000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231117 | 182900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231117 | 182800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231117 | 182700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231117 | 182600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231117 | 182500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231117 | 182400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231117 | 182300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 63 | 20231117 | 182200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231117 | 182100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231117 | 182000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231117 | 181900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231117 | 181800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231117 | 181700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231117 | 181600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231117 | 181500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231117 | 181400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231117 | 181300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231117 | 181200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231117 | 181100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231117 | 181000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231117 | 180900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231117 | 180800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231117 | 180700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231117 | 180600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231117 | 180500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231117 | 180400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231117 | 180300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231117 | 180200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231117 | 180100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231117 | 180000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231117 | 175900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231117 | 175800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231117 | 175700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231117 | 175600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231117 | 175500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231117 | 175400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231117 | 175300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 93 | 20231117 | 175200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231117 | 175100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231117 | 175000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231117 | 174900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231117 | 174800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231117 | 174700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231117 | 174600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231117 | 174500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231117 | 174400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231117 | 174300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231117 | 174200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231117 | 174100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231117 | 174000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231117 | 173900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231117 | 173800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231117 | 173700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231117 | 173600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231117 | 173500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231117 | 173400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231117 | 173300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231117 | 173200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231117 | 173100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231117 | 173000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231117 | 172900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231117 | 172800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231117 | 172700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231117 | 172600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231117 | 172500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231117 | 172400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231117 | 172300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 123 | 20231117 | 172200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231117 | 172100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231117 | 172000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231117 | 171900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231117 | 171800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231117 | 171700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231117 | 171600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231117 | 171500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231117 | 171400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231117 | 171300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231117 | 171200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231117 | 171100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231117 | 171000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231117 | 170900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231117 | 170800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231117 | 170700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231117 | 170600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231117 | 170500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231117 | 170400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231117 | 170300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231117 | 170200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231117 | 170100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231117 | 170000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231117 | 165900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231117 | 165800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231117 | 165700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231117 | 165600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231117 | 165500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231117 | 165400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231117 | 165300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 153 | 20231117 | 165200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231117 | 165100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231117 | 165000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231117 | 164900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231117 | 164800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231117 | 164700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231117 | 164600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231117 | 164500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231117 | 164400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231117 | 164300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231117 | 164200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231117 | 164100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231117 | 164000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231117 | 163900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231117 | 163800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231117 | 163700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231117 | 163600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231117 | 163500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231117 | 163400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231117 | 163300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231117 | 163200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231117 | 163100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231117 | 163000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231117 | 162900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231117 | 162800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231117 | 162700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231117 | 162600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231117 | 162500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231117 | 162400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231117 | 162300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 183 | 20231117 | 162200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231117 | 162100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231117 | 162000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231117 | 161900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231117 | 161800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231117 | 161700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231117 | 161600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231117 | 161500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231117 | 161400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231117 | 161300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231117 | 161200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231117 | 161100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231117 | 161000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231117 | 160900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231117 | 160800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231117 | 160700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231117 | 160600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231117 | 160500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231117 | 160400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231117 | 160300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231117 | 160200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20231117 | 160100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20231117 | 160000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20231117 | 155900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20231117 | 155800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20231117 | 155700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20231117 | 155600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20231117 | 155500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20231117 | 155400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20231117 | 155300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 213 | 20231117 | 155200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20231117 | 155100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20231117 | 155000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20231117 | 154900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20231117 | 154800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20231117 | 154700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20231117 | 154600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20231117 | 154500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20231117 | 154400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20231117 | 154300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20231117 | 154200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20231117 | 154100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20231117 | 154000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20231117 | 153900 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 227 | 20231117 | 153800 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 228 | 20231117 | 153700 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 229 | 20231117 | 153600 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 230 | 20231117 | 153500 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 231 | 20231117 | 153400 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 232 | 20231117 | 153300 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 233 | 20231117 | 153200 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 234 | 20231117 | 153100 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 235 | 20231117 | 153000 | 2358305400 | 7580 | 7580 | 7580 | 7580 | 7073 |
| 236 | 20231117 | 152900 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 237 | 20231117 | 152800 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 238 | 20231117 | 152700 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 239 | 20231117 | 152600 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 240 | 20231117 | 152500 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 241 | 20231117 | 152400 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 242 | 20231117 | 152300 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 243 | 20231117 | 152200 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 244 | 20231117 | 152100 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 245 | 20231117 | 152000 | 2304692060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 246 | 20231117 | 151900 | 2304692060 | 7590 | 7580 | 7590 | 7570 | 5701 |
| 247 | 20231117 | 151800 | 2261471440 | 7590 | 7590 | 7590 | 7580 | 166 |
| 248 | 20231117 | 151700 | 2260212010 | 7590 | 7590 | 7590 | 7590 | 140 |
| 249 | 20231117 | 151600 | 2259149410 | 7580 | 7590 | 7590 | 7580 | 131 |
| 250 | 20231117 | 151500 | 2258155820 | 7580 | 7600 | 7600 | 7580 | 1398 |
| 251 | 20231117 | 151400 | 2247545200 | 7600 | 7600 | 7600 | 7600 | 209 |
| 252 | 20231117 | 151300 | 2245956800 | 7580 | 7600 | 7600 | 7580 | 136 |
| 253 | 20231117 | 151200 | 2244925210 | 7590 | 7590 | 7590 | 7590 | 134 |
| 254 | 20231117 | 151100 | 2243908150 | 7590 | 7590 | 7590 | 7590 | 110 |
| 255 | 20231117 | 151000 | 2243073250 | 7590 | 7600 | 7600 | 7590 | 1041 |
| 256 | 20231117 | 150900 | 2235172030 | 7600 | 7580 | 7600 | 7580 | 594 |
| 257 | 20231117 | 150800 | 2230663640 | 7590 | 7590 | 7590 | 7580 | 531 |
| 258 | 20231117 | 150700 | 2226637470 | 7600 | 7590 | 7600 | 7580 | 281 |
| 259 | 20231117 | 150600 | 2224507250 | 7590 | 7590 | 7590 | 7590 | 42 |
| 260 | 20231117 | 150500 | 2224188470 | 7590 | 7580 | 7590 | 7580 | 99 |
| 261 | 20231117 | 150400 | 2223437300 | 7580 | 7580 | 7580 | 7580 | 263 |
| 262 | 20231117 | 150300 | 2221443760 | 7590 | 7590 | 7590 | 7590 | 331 |
| 263 | 20231117 | 150200 | 2218931470 | 7590 | 7590 | 7590 | 7580 | 845 |
| 264 | 20231117 | 150100 | 2212523220 | 7590 | 7590 | 7590 | 7590 | 5 |
| 265 | 20231117 | 150000 | 2212485270 | 7580 | 7580 | 7590 | 7580 | 59 |
| 266 | 20231117 | 145900 | 2212038040 | 7590 | 7580 | 7590 | 7580 | 616 |
| 267 | 20231117 | 145800 | 2207368730 | 7580 | 7590 | 7590 | 7570 | 1843 |
| 268 | 20231117 | 145700 | 2193405260 | 7590 | 7590 | 7590 | 7590 | 8 |
| 269 | 20231117 | 145600 | 2193344540 | 7590 | 7590 | 7590 | 7590 | 10 |
| 270 | 20231117 | 145500 | 2193268640 | 7590 | 7590 | 7600 | 7590 | 296 |
| 271 | 20231117 | 145400 | 2191019110 | 7590 | 7590 | 7600 | 7590 | 105 |
| 272 | 20231117 | 145300 | 2190222150 | 7590 | 7590 | 7590 | 7590 | 6 |
| 273 | 20231117 | 145200 | 2190176610 | 7600 | 7600 | 7600 | 7600 | 6 |
| 274 | 20231117 | 145100 | 2190131010 | 7580 | 7590 | 7590 | 7580 | 156 |
| 275 | 20231117 | 145000 | 2188947970 | 7590 | 7590 | 7590 | 7590 | 437 |
| 276 | 20231117 | 144900 | 2185631140 | 7590 | 7590 | 7590 | 7590 | 100 |
| 277 | 20231117 | 144800 | 2184872140 | 7590 | 7590 | 7590 | 7590 | 20 |
| 278 | 20231117 | 144700 | 2184720340 | 7590 | 7590 | 7590 | 7590 | 396 |
| 279 | 20231117 | 144600 | 2181714700 | 7590 | 7590 | 7590 | 7580 | 1441 |
| 280 | 20231117 | 144500 | 2170787900 | 7590 | 7590 | 7590 | 7590 | 200 |
| 281 | 20231117 | 144400 | 2169269900 | 7590 | 7590 | 7590 | 7590 | 11 |
| 282 | 20231117 | 144300 | 2169186410 | 7590 | 7590 | 7590 | 7590 | 54 |
| 283 | 20231117 | 144200 | 2168776550 | 7590 | 7590 | 7590 | 7590 | 439 |
| 284 | 20231117 | 144100 | 2165444540 | 7590 | 7590 | 7590 | 7590 | 0 |
| 285 | 20231117 | 144000 | 2165444540 | 7590 | 7590 | 7590 | 7590 | 0 |
| 286 | 20231117 | 143900 | 2165444540 | 7590 | 7580 | 7590 | 7580 | 180 |
| 287 | 20231117 | 143800 | 2164079140 | 7580 | 7580 | 7580 | 7580 | 900 |
| 288 | 20231117 | 143700 | 2157257140 | 7590 | 7590 | 7590 | 7590 | 1 |
| 289 | 20231117 | 143600 | 2157249550 | 7590 | 7600 | 7600 | 7590 | 413 |
| 290 | 20231117 | 143500 | 2154111090 | 7600 | 7590 | 7600 | 7590 | 151 |
| 291 | 20231117 | 143400 | 2152964990 | 7590 | 7590 | 7590 | 7590 | 120 |
| 292 | 20231117 | 143300 | 2152054190 | 7590 | 7590 | 7600 | 7590 | 676 |
| 293 | 20231117 | 143200 | 2146923300 | 7590 | 7590 | 7590 | 7590 | 730 |
| 294 | 20231117 | 143100 | 2141382600 | 7590 | 7590 | 7590 | 7590 | 109 |
| 295 | 20231117 | 143000 | 2140555290 | 7600 | 7590 | 7600 | 7590 | 42 |
| 296 | 20231117 | 142900 | 2140236300 | 7590 | 7590 | 7590 | 7590 | 166 |
| 297 | 20231117 | 142800 | 2138976360 | 7590 | 7590 | 7590 | 7590 | 74 |
| 298 | 20231117 | 142700 | 2138414700 | 7590 | 7590 | 7590 | 7590 | 201 |
| 299 | 20231117 | 142600 | 2136889110 | 7580 | 7580 | 7590 | 7580 | 1073 |
| 300 | 20231117 | 142500 | 2128754270 | 7580 | 7590 | 7590 | 7580 | 153 |
| 301 | 20231117 | 142400 | 2127594000 | 7590 | 7590 | 7590 | 7590 | 301 |
| 302 | 20231117 | 142300 | 2125309410 | 7590 | 7580 | 7590 | 7580 | 6 |
| 303 | 20231117 | 142200 | 2125263920 | 7590 | 7590 | 7590 | 7590 | 1 |
| 304 | 20231117 | 142100 | 2125256330 | 7580 | 7590 | 7590 | 7580 | 843 |
| 305 | 20231117 | 142000 | 2118858960 | 7590 | 7590 | 7590 | 7590 | 2 |
| 306 | 20231117 | 141900 | 2118843780 | 7590 | 7580 | 7590 | 7580 | 11 |
| 307 | 20231117 | 141800 | 2118760390 | 7580 | 7580 | 7580 | 7580 | 1 |
| 308 | 20231117 | 141700 | 2118752810 | 7580 | 7580 | 7580 | 7580 | 228 |
| 309 | 20231117 | 141600 | 2117024570 | 7580 | 7580 | 7580 | 7580 | 0 |
| 310 | 20231117 | 141500 | 2117024570 | 7580 | 7580 | 7580 | 7580 | 5 |
| 311 | 20231117 | 141400 | 2116986670 | 7570 | 7570 | 7570 | 7570 | 10 |
| 312 | 20231117 | 141300 | 2116910970 | 7580 | 7580 | 7580 | 7580 | 305 |
| 313 | 20231117 | 141200 | 2114599070 | 7570 | 7580 | 7580 | 7570 | 2647 |
| 314 | 20231117 | 141100 | 2094558180 | 7590 | 7590 | 7590 | 7590 | 0 |
| 315 | 20231117 | 141000 | 2094558180 | 7590 | 7590 | 7590 | 7590 | 0 |
| 316 | 20231117 | 140900 | 2094558180 | 7590 | 7590 | 7590 | 7590 | 0 |
| 317 | 20231117 | 140800 | 2094558180 | 7590 | 7570 | 7590 | 7570 | 63 |
| 318 | 20231117 | 140700 | 2094080250 | 7570 | 7590 | 7590 | 7570 | 890 |
| 319 | 20231117 | 140600 | 2087335560 | 7600 | 7600 | 7600 | 7590 | 202 |
| 320 | 20231117 | 140500 | 2085802360 | 7580 | 7580 | 7580 | 7580 | 5 |
| 321 | 20231117 | 140400 | 2085764460 | 7580 | 7590 | 7600 | 7580 | 31 |
| 322 | 20231117 | 140300 | 2085529360 | 7580 | 7600 | 7600 | 7580 | 1054 |
| 323 | 20231117 | 140200 | 2077540020 | 7580 | 7600 | 7600 | 7580 | 651 |
| 324 | 20231117 | 140100 | 2072603440 | 7580 | 7600 | 7600 | 7580 | 392 |
| 325 | 20231117 | 140000 | 2069631470 | 7590 | 7600 | 7600 | 7590 | 104 |
| 326 | 20231117 | 135900 | 2068841460 | 7600 | 7600 | 7600 | 7600 | 1 |
| 327 | 20231117 | 135800 | 2068833860 | 7590 | 7590 | 7590 | 7590 | 210 |
| 328 | 20231117 | 135700 | 2067239960 | 7590 | 7590 | 7590 | 7590 | 10 |
| 329 | 20231117 | 135600 | 2067164060 | 7590 | 7590 | 7590 | 7590 | 1 |
| 330 | 20231117 | 135500 | 2067156470 | 7570 | 7570 | 7590 | 7570 | 186 |
| 331 | 20231117 | 135400 | 2065748430 | 7590 | 7590 | 7590 | 7590 | 100 |
| 332 | 20231117 | 135300 | 2064989430 | 7570 | 7580 | 7580 | 7570 | 3150 |
| 333 | 20231117 | 135200 | 2041117260 | 7590 | 7590 | 7590 | 7590 | 1 |
| 334 | 20231117 | 135100 | 2041109670 | 7580 | 7580 | 7580 | 7580 | 311 |
| 335 | 20231117 | 135000 | 2038752290 | 7580 | 7580 | 7580 | 7570 | 427 |
| 336 | 20231117 | 134900 | 2035515640 | 7580 | 7580 | 7580 | 7580 | 2 |
| 337 | 20231117 | 134800 | 2035500480 | 7570 | 7570 | 7570 | 7570 | 0 |
| 338 | 20231117 | 134700 | 2035500480 | 7570 | 7570 | 7570 | 7570 | 0 |
| 339 | 20231117 | 134600 | 2035500480 | 7570 | 7580 | 7580 | 7570 | 1303 |
| 340 | 20231117 | 134500 | 2025635220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 341 | 20231117 | 134400 | 2025635220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 342 | 20231117 | 134300 | 2025635220 | 7580 | 7580 | 7580 | 7580 | 56 |
| 343 | 20231117 | 134200 | 2025210740 | 7600 | 7600 | 7600 | 7600 | 0 |
| 344 | 20231117 | 134100 | 2025210740 | 7600 | 7580 | 7600 | 7580 | 1001 |
| 345 | 20231117 | 134000 | 2017623140 | 7600 | 7600 | 7600 | 7600 | 76 |
| 346 | 20231117 | 133900 | 2017045540 | 7590 | 7590 | 7590 | 7590 | 1 |
| 347 | 20231117 | 133800 | 2017037950 | 7600 | 7590 | 7600 | 7590 | 44 |
| 348 | 20231117 | 133700 | 2016703720 | 7590 | 7590 | 7590 | 7590 | 1182 |
| 349 | 20231117 | 133600 | 2007732340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 350 | 20231117 | 133500 | 2007732340 | 7600 | 7600 | 7600 | 7600 | 7 |
| 351 | 20231117 | 133400 | 2007679140 | 7600 | 7600 | 7600 | 7600 | 0 |
| 352 | 20231117 | 133300 | 2007679140 | 7600 | 7600 | 7600 | 7600 | 1 |
| 353 | 20231117 | 133200 | 2007671540 | 7600 | 7600 | 7600 | 7600 | 1500 |
| 354 | 20231117 | 133100 | 1996271540 | 7600 | 7590 | 7600 | 7590 | 201 |
| 355 | 20231117 | 133000 | 1994745940 | 7600 | 7590 | 7600 | 7590 | 106 |
| 356 | 20231117 | 132900 | 1993940520 | 7590 | 7590 | 7590 | 7590 | 0 |
| 357 | 20231117 | 132800 | 1993940520 | 7590 | 7590 | 7590 | 7590 | 1634 |
| 358 | 20231117 | 132700 | 1981538460 | 7590 | 7600 | 7600 | 7590 | 602 |
| 359 | 20231117 | 132600 | 1976969260 | 7600 | 7610 | 7610 | 7600 | 458 |
| 360 | 20231117 | 132500 | 1973485980 | 7600 | 7600 | 7600 | 7600 | 214 |
| 361 | 20231117 | 132400 | 1971859580 | 7610 | 7600 | 7650 | 7590 | 2379 |
| 362 | 20231117 | 132300 | 1953718990 | 7590 | 7580 | 7600 | 7580 | 418 |
| 363 | 20231117 | 132200 | 1950544340 | 7580 | 7600 | 7600 | 7580 | 13 |
| 364 | 20231117 | 132100 | 1950445580 | 7600 | 7580 | 7600 | 7580 | 3 |
| 365 | 20231117 | 132000 | 1950422820 | 7600 | 7600 | 7600 | 7600 | 339 |
| 366 | 20231117 | 131900 | 1947846420 | 7600 | 7590 | 7600 | 7580 | 1015 |
| 367 | 20231117 | 131800 | 1940142700 | 7580 | 7590 | 7590 | 7580 | 4 |
| 368 | 20231117 | 131700 | 1940112370 | 7570 | 7570 | 7570 | 7570 | 264 |
| 369 | 20231117 | 131600 | 1938113890 | 7570 | 7580 | 7580 | 7570 | 477 |
| 370 | 20231117 | 131500 | 1934502970 | 7590 | 7590 | 7590 | 7580 | 100 |
| 371 | 20231117 | 131400 | 1933744920 | 7580 | 7570 | 7580 | 7570 | 700 |
| 372 | 20231117 | 131300 | 1928440920 | 7570 | 7570 | 7580 | 7570 | 339 |
| 373 | 20231117 | 131200 | 1925874490 | 7570 | 7580 | 7580 | 7570 | 484 |
| 374 | 20231117 | 131100 | 1922210510 | 7590 | 7590 | 7590 | 7590 | 2 |
| 375 | 20231117 | 131000 | 1922195330 | 7580 | 7580 | 7580 | 7580 | 80 |
| 376 | 20231117 | 130900 | 1921588930 | 7570 | 7570 | 7570 | 7570 | 2 |
| 377 | 20231117 | 130800 | 1921573790 | 7580 | 7580 | 7580 | 7580 | 0 |
| 378 | 20231117 | 130700 | 1921573790 | 7580 | 7580 | 7580 | 7580 | 507 |
| 379 | 20231117 | 130600 | 1917730730 | 7580 | 7570 | 7580 | 7570 | 31 |
| 380 | 20231117 | 130500 | 1917495760 | 7580 | 7550 | 7580 | 7550 | 2702 |
| 381 | 20231117 | 130400 | 1897059980 | 7550 | 7550 | 7550 | 7550 | 717 |
| 382 | 20231117 | 130300 | 1891646630 | 7550 | 7560 | 7560 | 7550 | 400 |
| 383 | 20231117 | 130200 | 1888623630 | 7560 | 7570 | 7570 | 7560 | 310 |
| 384 | 20231117 | 130100 | 1886280010 | 7560 | 7560 | 7560 | 7550 | 742 |
| 385 | 20231117 | 130000 | 1880671900 | 7560 | 7570 | 7580 | 7560 | 8018 |
| 386 | 20231117 | 125900 | 1820026550 | 7580 | 7570 | 7580 | 7570 | 1145 |
| 387 | 20231117 | 125800 | 1811356880 | 7570 | 7570 | 7570 | 7570 | 363 |
| 388 | 20231117 | 125700 | 1808608970 | 7580 | 7580 | 7580 | 7570 | 630 |
| 389 | 20231117 | 125600 | 1803833620 | 7580 | 7570 | 7590 | 7570 | 31 |
| 390 | 20231117 | 125500 | 1803598570 | 7590 | 7580 | 7590 | 7580 | 1087 |
| 391 | 20231117 | 125400 | 1795349110 | 7580 | 7580 | 7580 | 7570 | 2104 |
| 392 | 20231117 | 125300 | 1779414420 | 7580 | 7580 | 7580 | 7580 | 0 |
| 393 | 20231117 | 125200 | 1779414420 | 7580 | 7580 | 7580 | 7580 | 617 |
| 394 | 20231117 | 125100 | 1774737560 | 7580 | 7580 | 7580 | 7570 | 1296 |
| 395 | 20231117 | 125000 | 1764913920 | 7580 | 7580 | 7580 | 7580 | 101 |
| 396 | 20231117 | 124900 | 1764148340 | 7580 | 7580 | 7580 | 7580 | 505 |
| 397 | 20231117 | 124800 | 1760320440 | 7580 | 7580 | 7580 | 7580 | 4824 |
| 398 | 20231117 | 124700 | 1723754520 | 7580 | 7590 | 7590 | 7580 | 714 |
| 399 | 20231117 | 124600 | 1718341900 | 7580 | 7590 | 7590 | 7580 | 403 |
| 400 | 20231117 | 124500 | 1715287130 | 7590 | 7590 | 7590 | 7580 | 26 |
| 401 | 20231117 | 124400 | 1715089850 | 7600 | 7590 | 7600 | 7590 | 27 |
| 402 | 20231117 | 124300 | 1714884660 | 7590 | 7590 | 7590 | 7580 | 275 |
| 403 | 20231117 | 124200 | 1712799650 | 7590 | 7590 | 7590 | 7590 | 6 |
| 404 | 20231117 | 124100 | 1712754110 | 7590 | 7600 | 7600 | 7590 | 366 |
| 405 | 20231117 | 124000 | 1709976150 | 7600 | 7590 | 7600 | 7590 | 1305 |
| 406 | 20231117 | 123900 | 1700071160 | 7590 | 7590 | 7590 | 7590 | 61 |
| 407 | 20231117 | 123800 | 1699608170 | 7590 | 7590 | 7590 | 7590 | 205 |
| 408 | 20231117 | 123700 | 1698052220 | 7590 | 7590 | 7590 | 7580 | 106 |
| 409 | 20231117 | 123600 | 1697248360 | 7580 | 7590 | 7590 | 7580 | 579 |
| 410 | 20231117 | 123500 | 1692859400 | 7590 | 7580 | 7590 | 7580 | 659 |
| 411 | 20231117 | 123400 | 1687863040 | 7580 | 7590 | 7590 | 7580 | 544 |
| 412 | 20231117 | 123300 | 1683737520 | 7590 | 7590 | 7590 | 7590 | 181 |
| 413 | 20231117 | 123200 | 1682363730 | 7600 | 7610 | 7610 | 7580 | 13503 |
| 414 | 20231117 | 123100 | 1579763840 | 7610 | 7620 | 7620 | 7610 | 2705 |
| 415 | 20231117 | 123000 | 1559178690 | 7620 | 7620 | 7620 | 7620 | 150 |
| 416 | 20231117 | 122900 | 1558035690 | 7620 | 7620 | 7620 | 7620 | 63 |
| 417 | 20231117 | 122800 | 1557555630 | 7610 | 7620 | 7620 | 7610 | 95 |
| 418 | 20231117 | 122700 | 1556832630 | 7610 | 7610 | 7610 | 7610 | 1616 |
| 419 | 20231117 | 122600 | 1544534870 | 7620 | 7620 | 7620 | 7610 | 125 |
| 420 | 20231117 | 122500 | 1543582670 | 7620 | 7620 | 7620 | 7620 | 483 |
| 421 | 20231117 | 122400 | 1539902210 | 7620 | 7620 | 7620 | 7620 | 45 |
| 422 | 20231117 | 122300 | 1539559310 | 7620 | 7620 | 7620 | 7620 | 324 |
| 423 | 20231117 | 122200 | 1537090430 | 7620 | 7620 | 7620 | 7620 | 1 |
| 424 | 20231117 | 122100 | 1537082810 | 7620 | 7620 | 7620 | 7620 | 1 |
| 425 | 20231117 | 122000 | 1537075190 | 7620 | 7620 | 7640 | 7620 | 1969 |
| 426 | 20231117 | 121900 | 1522059390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 427 | 20231117 | 121800 | 1522059390 | 7620 | 7620 | 7620 | 7620 | 1 |
| 428 | 20231117 | 121700 | 1522051770 | 7620 | 7620 | 7620 | 7620 | 6 |
| 429 | 20231117 | 121600 | 1522006050 | 7620 | 7630 | 7630 | 7620 | 31 |
| 430 | 20231117 | 121500 | 1521769820 | 7630 | 7630 | 7630 | 7630 | 11 |
| 431 | 20231117 | 121400 | 1521685890 | 7630 | 7610 | 7630 | 7610 | 447 |
| 432 | 20231117 | 121300 | 1518284200 | 7610 | 7610 | 7610 | 7610 | 517 |
| 433 | 20231117 | 121200 | 1514349830 | 7610 | 7620 | 7620 | 7600 | 11302 |
| 434 | 20231117 | 121100 | 1428341020 | 7620 | 7610 | 7620 | 7610 | 3 |
| 435 | 20231117 | 121000 | 1428318170 | 7610 | 7610 | 7610 | 7610 | 952 |
| 436 | 20231117 | 120900 | 1421073450 | 7610 | 7620 | 7620 | 7610 | 407 |
| 437 | 20231117 | 120800 | 1417976080 | 7620 | 7620 | 7620 | 7620 | 26 |
| 438 | 20231117 | 120700 | 1417777960 | 7620 | 7620 | 7620 | 7620 | 71 |
| 439 | 20231117 | 120600 | 1417236940 | 7620 | 7620 | 7620 | 7620 | 5094 |
| 440 | 20231117 | 120500 | 1378420660 | 7620 | 7620 | 7620 | 7620 | 25 |
| 441 | 20231117 | 120400 | 1378230160 | 7620 | 7640 | 7640 | 7620 | 246 |
| 442 | 20231117 | 120300 | 1376354000 | 7640 | 7620 | 7640 | 7620 | 52 |
| 443 | 20231117 | 120200 | 1375957720 | 7630 | 7630 | 7630 | 7630 | 938 |
| 444 | 20231117 | 120100 | 1368800780 | 7630 | 7630 | 7630 | 7630 | 50 |
| 445 | 20231117 | 120000 | 1368419280 | 7630 | 7630 | 7630 | 7630 | 11 |
| 446 | 20231117 | 115900 | 1368335350 | 7640 | 7640 | 7640 | 7640 | 0 |
| 447 | 20231117 | 115800 | 1368335350 | 7640 | 7640 | 7640 | 7640 | 0 |
| 448 | 20231117 | 115700 | 1368335350 | 7640 | 7630 | 7640 | 7630 | 90 |
| 449 | 20231117 | 115600 | 1367647950 | 7640 | 7640 | 7640 | 7640 | 0 |
| 450 | 20231117 | 115500 | 1367647950 | 7640 | 7640 | 7640 | 7640 | 41 |
| 451 | 20231117 | 115400 | 1367334710 | 7640 | 7640 | 7640 | 7640 | 4 |
| 452 | 20231117 | 115300 | 1367304150 | 7630 | 7630 | 7630 | 7630 | 282 |
| 453 | 20231117 | 115200 | 1365152490 | 7640 | 7640 | 7640 | 7640 | 1 |
| 454 | 20231117 | 115100 | 1365144850 | 7640 | 7640 | 7640 | 7640 | 1 |
| 455 | 20231117 | 115000 | 1365137210 | 7640 | 7640 | 7640 | 7640 | 0 |
| 456 | 20231117 | 114900 | 1365137210 | 7640 | 7640 | 7640 | 7640 | 600 |
| 457 | 20231117 | 114800 | 1360553210 | 7650 | 7650 | 7650 | 7650 | 52 |
| 458 | 20231117 | 114700 | 1360155410 | 7650 | 7650 | 7650 | 7650 | 1 |
| 459 | 20231117 | 114600 | 1360147760 | 7640 | 7640 | 7640 | 7640 | 0 |
| 460 | 20231117 | 114500 | 1360147760 | 7640 | 7640 | 7640 | 7640 | 37 |
| 461 | 20231117 | 114400 | 1359865080 | 7640 | 7640 | 7640 | 7640 | 21 |
| 462 | 20231117 | 114300 | 1359704640 | 7640 | 7620 | 7640 | 7620 | 370 |
| 463 | 20231117 | 114200 | 1356885220 | 7620 | 7620 | 7620 | 7620 | 148 |
| 464 | 20231117 | 114100 | 1355757460 | 7620 | 7620 | 7620 | 7620 | 1001 |
| 465 | 20231117 | 114000 | 1348129840 | 7630 | 7630 | 7630 | 7630 | 0 |
| 466 | 20231117 | 113900 | 1348129840 | 7630 | 7620 | 7630 | 7620 | 450 |
| 467 | 20231117 | 113800 | 1344696840 | 7630 | 7630 | 7630 | 7630 | 400 |
| 468 | 20231117 | 113700 | 1341644840 | 7630 | 7640 | 7640 | 7630 | 22 |
| 469 | 20231117 | 113600 | 1341476770 | 7640 | 7640 | 7640 | 7640 | 1044 |
| 470 | 20231117 | 113500 | 1333500610 | 7630 | 7630 | 7630 | 7630 | 2 |
| 471 | 20231117 | 113400 | 1333485350 | 7640 | 7640 | 7640 | 7640 | 10 |
| 472 | 20231117 | 113300 | 1333408950 | 7640 | 7640 | 7640 | 7640 | 1 |
| 473 | 20231117 | 113200 | 1333401310 | 7620 | 7630 | 7630 | 7620 | 75 |
| 474 | 20231117 | 113100 | 1332829560 | 7620 | 7630 | 7630 | 7620 | 450 |
| 475 | 20231117 | 113000 | 1329397560 | 7630 | 7630 | 7630 | 7630 | 100 |
| 476 | 20231117 | 112900 | 1328634560 | 7630 | 7630 | 7630 | 7630 | 2015 |
| 477 | 20231117 | 112800 | 1313260110 | 7630 | 7630 | 7630 | 7630 | 192 |
| 478 | 20231117 | 112700 | 1311795150 | 7630 | 7630 | 7630 | 7630 | 26 |
| 479 | 20231117 | 112600 | 1311596770 | 7640 | 7630 | 7640 | 7630 | 417 |
| 480 | 20231117 | 112500 | 1308415050 | 7650 | 7640 | 7650 | 7640 | 11 |
| 481 | 20231117 | 112400 | 1308331000 | 7640 | 7640 | 7640 | 7630 | 316 |
| 482 | 20231117 | 112300 | 1305916870 | 7640 | 7640 | 7640 | 7640 | 0 |
| 483 | 20231117 | 112200 | 1305916870 | 7640 | 7640 | 7640 | 7640 | 0 |
| 484 | 20231117 | 112100 | 1305916870 | 7640 | 7630 | 7640 | 7630 | 134 |
| 485 | 20231117 | 112000 | 1304894410 | 7630 | 7650 | 7650 | 7630 | 614 |
| 486 | 20231117 | 111900 | 1300209550 | 7650 | 7640 | 7650 | 7630 | 1183 |
| 487 | 20231117 | 111800 | 1291175990 | 7640 | 7640 | 7640 | 7640 | 0 |
| 488 | 20231117 | 111700 | 1291175990 | 7640 | 7630 | 7640 | 7630 | 21 |
| 489 | 20231117 | 111600 | 1291015720 | 7640 | 7640 | 7640 | 7640 | 1 |
| 490 | 20231117 | 111500 | 1291008080 | 7640 | 7650 | 7650 | 7640 | 201 |
| 491 | 20231117 | 111400 | 1289472430 | 7630 | 7630 | 7630 | 7630 | 1000 |
| 492 | 20231117 | 111300 | 1281842430 | 7620 | 7620 | 7620 | 7620 | 100 |
| 493 | 20231117 | 111200 | 1281080430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 494 | 20231117 | 111100 | 1281080430 | 7630 | 7620 | 7630 | 7620 | 119 |
| 495 | 20231117 | 111000 | 1280172760 | 7620 | 7620 | 7620 | 7620 | 100 |
| 496 | 20231117 | 110900 | 1279410760 | 7610 | 7610 | 7610 | 7610 | 36 |
| 497 | 20231117 | 110800 | 1279136800 | 7620 | 7620 | 7620 | 7620 | 300 |
| 498 | 20231117 | 110700 | 1276850800 | 7620 | 7620 | 7620 | 7620 | 4 |
| 499 | 20231117 | 110600 | 1276820320 | 7620 | 7620 | 7620 | 7620 | 0 |
| 500 | 20231117 | 110500 | 1276820320 | 7620 | 7620 | 7620 | 7620 | 5 |
| 501 | 20231117 | 110400 | 1276782220 | 7620 | 7620 | 7620 | 7620 | 116 |
| 502 | 20231117 | 110300 | 1275898300 | 7620 | 7610 | 7630 | 7610 | 854 |
| 503 | 20231117 | 110200 | 1269398310 | 7620 | 7620 | 7630 | 7620 | 753 |
| 504 | 20231117 | 110100 | 1263660420 | 7610 | 7610 | 7610 | 7610 | 400 |
| 505 | 20231117 | 110000 | 1260616420 | 7610 | 7610 | 7610 | 7610 | 60 |
| 506 | 20231117 | 105900 | 1260159820 | 7610 | 7620 | 7620 | 7610 | 617 |
| 507 | 20231117 | 105800 | 1255461280 | 7620 | 7630 | 7630 | 7620 | 48 |
| 508 | 20231117 | 105700 | 1255095480 | 7610 | 7610 | 7610 | 7610 | 270 |
| 509 | 20231117 | 105600 | 1253040780 | 7620 | 7620 | 7620 | 7620 | 362 |
| 510 | 20231117 | 105500 | 1250282340 | 7630 | 7640 | 7640 | 7620 | 3441 |
| 511 | 20231117 | 105400 | 1224058200 | 7630 | 7620 | 7630 | 7620 | 1037 |
| 512 | 20231117 | 105300 | 1216155890 | 7620 | 7630 | 7630 | 7620 | 562 |
| 513 | 20231117 | 105200 | 1211868210 | 7630 | 7630 | 7630 | 7630 | 37 |
| 514 | 20231117 | 105100 | 1211585900 | 7640 | 7640 | 7640 | 7630 | 215 |
| 515 | 20231117 | 105000 | 1209945400 | 7630 | 7650 | 7650 | 7630 | 207 |
| 516 | 20231117 | 104900 | 1208365710 | 7650 | 7630 | 7650 | 7630 | 195 |
| 517 | 20231117 | 104800 | 1206875840 | 7640 | 7640 | 7640 | 7640 | 111 |
| 518 | 20231117 | 104700 | 1206027800 | 7640 | 7630 | 7640 | 7630 | 123 |
| 519 | 20231117 | 104600 | 1205089300 | 7650 | 7660 | 7660 | 7630 | 224 |
| 520 | 20231117 | 104500 | 1203380130 | 7660 | 7640 | 7660 | 7620 | 3679 |
| 521 | 20231117 | 104400 | 1175322420 | 7630 | 7660 | 7660 | 7630 | 626 |
| 522 | 20231117 | 104300 | 1170530340 | 7670 | 7680 | 7680 | 7660 | 68 |
| 523 | 20231117 | 104200 | 1170008220 | 7680 | 7680 | 7680 | 7670 | 335 |
| 524 | 20231117 | 104100 | 1167437420 | 7680 | 7660 | 7680 | 7660 | 892 |
| 525 | 20231117 | 104000 | 1160594210 | 7650 | 7650 | 7660 | 7650 | 1445 |
| 526 | 20231117 | 103900 | 1149539950 | 7640 | 7630 | 7640 | 7630 | 2627 |
| 527 | 20231117 | 103800 | 1129470710 | 7630 | 7630 | 7640 | 7630 | 211 |
| 528 | 20231117 | 103700 | 1127860770 | 7640 | 7630 | 7640 | 7630 | 483 |
| 529 | 20231117 | 103600 | 1124175460 | 7630 | 7630 | 7640 | 7630 | 1001 |
| 530 | 20231117 | 103500 | 1116537820 | 7640 | 7630 | 7640 | 7630 | 19 |
| 531 | 20231117 | 103400 | 1116392830 | 7630 | 7630 | 7630 | 7620 | 3923 |
| 532 | 20231117 | 103300 | 1086491540 | 7630 | 7630 | 7630 | 7630 | 807 |
| 533 | 20231117 | 103200 | 1080334130 | 7640 | 7630 | 7640 | 7630 | 185 |
| 534 | 20231117 | 103100 | 1078921670 | 7640 | 7620 | 7640 | 7620 | 59 |
| 535 | 20231117 | 103000 | 1078472060 | 7640 | 7640 | 7640 | 7630 | 1012 |
| 536 | 20231117 | 102900 | 1070745380 | 7630 | 7630 | 7640 | 7630 | 173 |
| 537 | 20231117 | 102800 | 1069425350 | 7630 | 7630 | 7630 | 7630 | 12 |
| 538 | 20231117 | 102700 | 1069333790 | 7630 | 7620 | 7630 | 7610 | 443 |
| 539 | 20231117 | 102600 | 1065961910 | 7620 | 7630 | 7630 | 7620 | 331 |
| 540 | 20231117 | 102500 | 1063439680 | 7630 | 7640 | 7640 | 7620 | 5021 |
| 541 | 20231117 | 102400 | 1025179580 | 7630 | 7630 | 7630 | 7620 | 200 |
| 542 | 20231117 | 102300 | 1023653680 | 7630 | 7630 | 7630 | 7630 | 31 |
| 543 | 20231117 | 102200 | 1023417150 | 7640 | 7640 | 7640 | 7630 | 24 |
| 544 | 20231117 | 102100 | 1023233940 | 7630 | 7640 | 7640 | 7630 | 2558 |
| 545 | 20231117 | 102000 | 1003716220 | 7640 | 7640 | 7640 | 7630 | 17 |
| 546 | 20231117 | 101900 | 1003586360 | 7640 | 7630 | 7640 | 7630 | 200 |
| 547 | 20231117 | 101800 | 1002059850 | 7640 | 7640 | 7640 | 7640 | 64 |
| 548 | 20231117 | 101700 | 1001570890 | 7630 | 7640 | 7640 | 7630 | 3960 |
| 549 | 20231117 | 101600 | 971333560 | 7650 | 7650 | 7650 | 7640 | 279 |
| 550 | 20231117 | 101500 | 969201780 | 7650 | 7650 | 7650 | 7650 | 1604 |
| 551 | 20231117 | 101400 | 956931180 | 7650 | 7660 | 7660 | 7650 | 44 |
| 552 | 20231117 | 101300 | 956594240 | 7670 | 7670 | 7670 | 7660 | 14 |
| 553 | 20231117 | 101200 | 956486960 | 7660 | 7670 | 7670 | 7660 | 380 |
| 554 | 20231117 | 101100 | 953576130 | 7670 | 7670 | 7670 | 7660 | 209 |
| 555 | 20231117 | 101000 | 951975100 | 7670 | 7650 | 7670 | 7650 | 817 |
| 556 | 20231117 | 100900 | 945719550 | 7650 | 7650 | 7660 | 7650 | 405 |
| 557 | 20231117 | 100800 | 942621280 | 7650 | 7650 | 7660 | 7640 | 309 |
| 558 | 20231117 | 100700 | 940258480 | 7640 | 7640 | 7640 | 7630 | 102 |
| 559 | 20231117 | 100600 | 939480200 | 7640 | 7640 | 7640 | 7640 | 303 |
| 560 | 20231117 | 100500 | 937165280 | 7640 | 7640 | 7640 | 7640 | 300 |
| 561 | 20231117 | 100400 | 934873280 | 7640 | 7640 | 7640 | 7640 | 835 |
| 562 | 20231117 | 100300 | 928493880 | 7640 | 7660 | 7660 | 7640 | 108 |
| 563 | 20231117 | 100200 | 927666760 | 7660 | 7660 | 7660 | 7640 | 3 |
| 564 | 20231117 | 100100 | 927643800 | 7660 | 7640 | 7660 | 7640 | 6 |
| 565 | 20231117 | 100000 | 927597920 | 7640 | 7640 | 7640 | 7640 | 74 |
| 566 | 20231117 | 095900 | 927032560 | 7630 | 7660 | 7660 | 7630 | 102 |
| 567 | 20231117 | 095800 | 926254240 | 7630 | 7640 | 7640 | 7630 | 1286 |
| 568 | 20231117 | 095700 | 916439600 | 7630 | 7640 | 7640 | 7630 | 66 |
| 569 | 20231117 | 095600 | 915935900 | 7640 | 7660 | 7660 | 7640 | 1000 |
| 570 | 20231117 | 095500 | 908295640 | 7650 | 7660 | 7660 | 7650 | 227 |
| 571 | 20231117 | 095400 | 906559080 | 7660 | 7640 | 7660 | 7640 | 14 |
| 572 | 20231117 | 095300 | 906451860 | 7640 | 7640 | 7660 | 7640 | 695 |
| 573 | 20231117 | 095200 | 901141080 | 7640 | 7640 | 7640 | 7640 | 606 |
| 574 | 20231117 | 095100 | 896511240 | 7630 | 7630 | 7630 | 7630 | 93 |
| 575 | 20231117 | 095000 | 895801650 | 7640 | 7620 | 7640 | 7620 | 648 |
| 576 | 20231117 | 094900 | 890859750 | 7620 | 7630 | 7630 | 7620 | 614 |
| 577 | 20231117 | 094800 | 886178240 | 7630 | 7650 | 7650 | 7630 | 378 |
| 578 | 20231117 | 094700 | 883290790 | 7660 | 7660 | 7660 | 7660 | 232 |
| 579 | 20231117 | 094600 | 881513670 | 7640 | 7640 | 7660 | 7640 | 1867 |
| 580 | 20231117 | 094500 | 867233000 | 7630 | 7610 | 7640 | 7610 | 4442 |
| 581 | 20231117 | 094400 | 833399090 | 7610 | 7610 | 7610 | 7610 | 1118 |
| 582 | 20231117 | 094300 | 824891110 | 7610 | 7620 | 7620 | 7610 | 231 |
| 583 | 20231117 | 094200 | 823133180 | 7620 | 7610 | 7620 | 7600 | 999 |
| 584 | 20231117 | 094100 | 815534980 | 7610 | 7620 | 7620 | 7610 | 577 |
| 585 | 20231117 | 094000 | 811142950 | 7600 | 7620 | 7620 | 7600 | 2672 |
| 586 | 20231117 | 093900 | 790819680 | 7610 | 7620 | 7620 | 7610 | 3336 |
| 587 | 20231117 | 093800 | 765432330 | 7620 | 7620 | 7620 | 7610 | 1498 |
| 588 | 20231117 | 093700 | 754021790 | 7620 | 7630 | 7630 | 7620 | 4320 |
| 589 | 20231117 | 093600 | 721097030 | 7640 | 7640 | 7640 | 7630 | 4233 |
| 590 | 20231117 | 093500 | 688796690 | 7640 | 7660 | 7670 | 7640 | 6764 |
| 591 | 20231117 | 093400 | 637098870 | 7680 | 7660 | 7680 | 7650 | 357 |
| 592 | 20231117 | 093300 | 634362600 | 7660 | 7670 | 7670 | 7650 | 338 |
| 593 | 20231117 | 093200 | 631773770 | 7660 | 7670 | 7670 | 7660 | 135 |
| 594 | 20231117 | 093100 | 630739000 | 7670 | 7690 | 7690 | 7640 | 1697 |
| 595 | 20231117 | 093000 | 617754240 | 7650 | 7650 | 7650 | 7650 | 870 |
| 596 | 20231117 | 092900 | 611098740 | 7650 | 7650 | 7650 | 7640 | 1221 |
| 597 | 20231117 | 092800 | 601770090 | 7650 | 7660 | 7660 | 7650 | 1077 |
| 598 | 20231117 | 092700 | 593525870 | 7690 | 7650 | 7690 | 7650 | 508 |
| 599 | 20231117 | 092600 | 589636520 | 7640 | 7640 | 7650 | 7630 | 740 |
| 600 | 20231117 | 092500 | 583983370 | 7640 | 7670 | 7670 | 7640 | 10903 |
| 601 | 20231117 | 092400 | 500619850 | 7670 | 7670 | 7680 | 7670 | 927 |
| 602 | 20231117 | 092300 | 493509260 | 7670 | 7670 | 7680 | 7670 | 617 |
| 603 | 20231117 | 092200 | 488776670 | 7680 | 7660 | 7680 | 7660 | 812 |
| 604 | 20231117 | 092100 | 482544160 | 7650 | 7650 | 7680 | 7650 | 1533 |
| 605 | 20231117 | 092000 | 470807010 | 7680 | 7700 | 7700 | 7640 | 10808 |
| 606 | 20231117 | 091900 | 387928050 | 7690 | 7700 | 7700 | 7690 | 2531 |
| 607 | 20231117 | 091800 | 368456430 | 7690 | 7690 | 7700 | 7690 | 596 |
| 608 | 20231117 | 091700 | 363873090 | 7700 | 7680 | 7700 | 7680 | 388 |
| 609 | 20231117 | 091600 | 360889290 | 7680 | 7680 | 7690 | 7680 | 968 |
| 610 | 20231117 | 091500 | 353454900 | 7670 | 7680 | 7690 | 7670 | 670 |
| 611 | 20231117 | 091400 | 348313200 | 7680 | 7670 | 7680 | 7670 | 3039 |
| 612 | 20231117 | 091300 | 324981540 | 7670 | 7680 | 7690 | 7660 | 3057 |
| 613 | 20231117 | 091200 | 301534460 | 7690 | 7700 | 7700 | 7680 | 621 |
| 614 | 20231117 | 091100 | 296756780 | 7700 | 7690 | 7710 | 7690 | 1065 |
| 615 | 20231117 | 091000 | 288552290 | 7690 | 7680 | 7690 | 7670 | 2156 |
| 616 | 20231117 | 090900 | 272002130 | 7680 | 7700 | 7710 | 7660 | 5126 |
| 617 | 20231117 | 090800 | 232647760 | 7700 | 7710 | 7720 | 7700 | 5780 |
| 618 | 20231117 | 090700 | 188137710 | 7710 | 7710 | 7730 | 7700 | 1367 |
| 619 | 20231117 | 090600 | 177597130 | 7700 | 7720 | 7720 | 7700 | 1712 |
| 620 | 20231117 | 090500 | 164391110 | 7750 | 7740 | 7750 | 7710 | 4463 |
| 621 | 20231117 | 090400 | 129942850 | 7730 | 7740 | 7750 | 7720 | 572 |
| 622 | 20231117 | 090300 | 125522800 | 7740 | 7730 | 7750 | 7730 | 1728 |
| 623 | 20231117 | 090200 | 112161680 | 7720 | 7730 | 7730 | 7700 | 3437 |
| 624 | 20231117 | 090100 | 85639330 | 7750 | 7780 | 7780 | 7720 | 3960 |
| 625 | 20231117 | 090000 | 54988280 | 7830 | 7810 | 7830 | 7770 | 6321 |